Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.82 | 16.02 | 15.77 | 15.92 | 2,597,630 | +0.05(+0.33%) |
May 30, 2019 | 15.90 | 16.00 | 15.81 | 15.87 | 2,495,750 | +0.03(+0.16%) |
May 29, 2019 | 15.96 | 16.00 | 15.59 | 15.84 | 3,885,206 | -0.12(-0.75%) |
May 28, 2019 | 16.36 | 16.44 | 15.94 | 15.96 | 3,270,152 | -0.37(-2.27%) |
May 24, 2019 | 16.43 | 16.46 | 16.31 | 16.33 | 1,766,017 | -0.03(-0.21%) |
May 23, 2019 | 16.38 | 16.46 | 16.17 | 16.37 | 2,781,158 | -0.07(-0.42%) |
May 22, 2019 | 16.27 | 16.50 | 16.27 | 16.44 | 4,118,367 | +0.10(+0.63%) |
May 21, 2019 | 16.07 | 16.41 | 16.07 | 16.33 | 3,434,007 | +0.30(+1.88%) |
May 20, 2019 | 16.07 | 16.14 | 16.01 | 16.03 | 2,154,921 | -0.09(-0.59%) |
May 17, 2019 | 16.03 | 16.28 | 15.98 | 16.13 | 3,584,998 | +0.01(+0.05%) |
May 16, 2019 | 16.07 | 16.36 | 15.98 | 16.12 | 3,517,157 | +0.05(+0.32%) |
May 15, 2019 | 15.88 | 16.14 | 15.82 | 16.07 | 2,673,645 | +0.14(+0.86%) |
May 14, 2019 | 16.04 | 16.09 | 15.91 | 15.93 | 4,405,636 | -0.11(-0.70%) |
May 13, 2019 | 16.10 | 16.13 | 15.93 | 16.04 | 2,969,231 | -0.19(-1.17%) |
May 10, 2019 | 16.12 | 16.27 | 15.98 | 16.23 | 2,880,566 | +0.03(+0.21%) |
May 09, 2019 | 16.55 | 16.57 | 16.00 | 16.20 | 6,492,269 | -0.34(-2.03%) |
May 08, 2019 | 16.11 | 16.75 | 15.86 | 16.53 | 8,320,062 | +0.63(+3.95%) |
May 07, 2019 | 15.95 | 16.10 | 15.76 | 15.90 | 5,096,236 | -0.10(-0.65%) |
May 06, 2019 | 15.82 | 16.13 | 15.82 | 16.01 | 4,495,373 | +0.14(+0.87%) |
May 03, 2019 | 15.91 | 15.95 | 15.75 | 15.87 | 4,619,405 | +0.01(+0.05%) |
May 02, 2019 | 16.01 | 16.12 | 15.73 | 15.86 | 4,346,684 | -0.17(-1.07%) |
May 01, 2019 | 16.06 | 16.13 | 15.95 | 16.03 | 2,102,261 | +0.01(+0.05%) |
Apr 30, 2019 | 16.08 | 16.13 | 15.94 | 16.02 | 2,259,980 | -0.09(-0.53%) |
Apr 29, 2019 | 16.14 | 16.20 | 15.92 | 16.11 | 2,799,610 | -0.04(-0.27%) |
Apr 26, 2019 | 16.20 | 16.36 | 15.96 | 16.15 | 3,128,308 | +0.01(+0.05%) |
Apr 25, 2019 | 15.88 | 16.15 | 15.69 | 16.14 | 4,065,236 | +0.22(+1.41%) |
Apr 24, 2019 | 16.03 | 16.16 | 15.88 | 15.92 | 3,309,130 | -0.10(-0.64%) |
Apr 23, 2019 | 16.15 | 16.23 | 16.01 | 16.02 | 3,105,023 | -0.07(-0.43%) |
Apr 22, 2019 | 16.27 | 16.27 | 16.03 | 16.09 | 2,706,323 | -0.18(-1.11%) |
Apr 18, 2019 | 16.19 | 16.36 | 16.18 | 16.27 | 1,499,924 | +0.09(+0.59%) |
Apr 17, 2019 | 16.06 | 16.20 | 15.90 | 16.18 | 2,764,665 | +0.14(+0.86%) |
Apr 16, 2019 | 16.01 | 16.07 | 15.89 | 16.04 | 1,992,251 | +0.05(+0.32%) |
Apr 15, 2019 | 15.89 | 16.01 | 15.74 | 15.99 | 2,222,237 | +0.11(+0.70%) |
Apr 12, 2019 | 15.86 | 16.00 | 15.69 | 15.88 | 4,699,431 | +0.04(+0.27%) |
Apr 11, 2019 | 15.51 | 15.85 | 15.46 | 15.83 | 5,386,303 | +0.34(+2.22%) |
Apr 10, 2019 | 15.55 | 15.62 | 15.39 | 15.49 | 3,531,730 | +0.00(+0.00%) |
Apr 09, 2019 | 15.50 | 15.53 | 15.39 | 15.49 | 2,889,350 | -0.03(-0.22%) |
Apr 08, 2019 | 15.55 | 15.68 | 15.50 | 15.52 | 3,261,728 | -0.19(-1.21%) |
Apr 05, 2019 | 15.71 | 15.88 | 15.69 | 15.71 | 5,731,166 | +0.04(+0.27%) |
Apr 04, 2019 | 15.51 | 15.70 | 15.49 | 15.67 | 2,813,069 | +0.19(+1.22%) |
Apr 03, 2019 | 15.50 | 15.58 | 15.44 | 15.48 | 2,980,960 | +0.03(+0.17%) |
Apr 02, 2019 | 15.36 | 15.46 | 15.20 | 15.45 | 2,750,030 | +0.11(+0.73%) |
Apr 01, 2019 | 15.49 | 15.56 | 15.20 | 15.34 | 3,588,158 | -0.06(-0.39%) |
Mar 29, 2019 | 15.30 | 15.56 | 15.25 | 15.40 | 6,257,777 | +0.18(+1.19%) |
Mar 28, 2019 | 14.94 | 15.23 | 14.91 | 15.22 | 5,248,511 | +0.33(+2.20%) |
Mar 27, 2019 | 14.52 | 14.96 | 14.52 | 14.89 | 4,732,656 | +0.28(+1.88%) |
Mar 26, 2019 | 14.58 | 14.77 | 14.50 | 14.62 | 5,333,782 | +0.04(+0.30%) |
Mar 25, 2019 | 14.20 | 14.69 | 14.18 | 14.58 | 6,231,074 | +0.40(+2.79%) |
Mar 22, 2019 | 14.26 | 14.30 | 14.09 | 14.18 | 4,357,610 | -0.16(-1.14%) |
Mar 21, 2019 | 14.05 | 14.36 | 14.03 | 14.34 | 5,713,357 | +0.30(+2.15%) |
Mar 20, 2019 | 14.11 | 14.29 | 13.99 | 14.04 | 4,035,791 | -0.21(-1.45%) |
Mar 19, 2019 | 14.42 | 14.42 | 14.21 | 14.25 | 2,665,622 | -0.15(-1.02%) |
Mar 18, 2019 | 14.41 | 14.44 | 14.28 | 14.40 | 3,020,289 | +0.08(+0.54%) |
Mar 15, 2019 | 14.46 | 14.60 | 14.30 | 14.32 | 4,780,966 | -0.15(-1.01%) |
Mar 14, 2019 | 14.41 | 14.49 | 14.30 | 14.46 | 4,617,386 | +0.09(+0.66%) |
Mar 13, 2019 | 14.23 | 14.47 | 14.09 | 14.37 | 9,214,189 | +0.20(+1.40%) |
Mar 12, 2019 | 14.33 | 14.33 | 14.03 | 14.17 | 5,576,701 | -0.14(-0.96%) |
Mar 11, 2019 | 14.63 | 14.68 | 14.24 | 14.31 | 5,883,923 | -0.31(-2.12%) |
Mar 08, 2019 | 14.09 | 14.63 | 13.99 | 14.62 | 8,155,738 | +0.46(+3.22%) |
Mar 07, 2019 | 14.37 | 14.42 | 14.07 | 14.16 | 4,974,473 | -0.21(-1.44%) |
Mar 06, 2019 | 14.95 | 15.05 | 14.35 | 14.37 | 8,884,234 | -0.54(-3.64%) |
Mar 05, 2019 | 14.89 | 15.02 | 14.83 | 14.91 | 5,723,902 | +0.03(+0.23%) |
Mar 04, 2019 | 14.89 | 14.97 | 14.71 | 14.88 | 3,989,146 | +0.00(+0.00%) |